시장 데이터를 불러오는 중
전체 종목
SP Funds S&P Global REIT Sharia ETF 과거 주가
SP Funds S&P Global REIT Sharia ETF · SPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SP Funds S&P Global REIT Sharia ETF · SPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,965 | ₩25,058 | ₩24,857 | ₩25,005 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,723 | ₩24,804 | ₩24,509 | ₩24,804 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,965 | ₩24,973 | ₩24,670 | ₩24,777 | -0.75% | 7.5만 |
| 2026.10.06 | ₩25,072 | ₩25,326 | ₩24,924 | ₩25,018 | -0.21% | 10만 |
| 2026.10.05 | ₩25,005 | ₩25,233 | ₩24,804 | ₩24,965 | -0.16% | 8.7만 |
| 2026.10.02 | ₩25,058 | ₩25,225 | ₩24,924 | ₩25,018 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,273 | ₩25,373 | ₩24,898 | ₩25,005 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,742 | ₩25,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,393 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,581 | ₩25,621 | ₩25,367 | ₩25,501 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,702 | ₩25,849 | ₩25,527 | ₩25,594 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,943 | ₩26,050 | ₩25,722 | ₩25,769 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,197 | ₩26,224 | ₩25,862 | ₩25,862 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,452 | ₩26,695 | ₩26,211 | ₩26,211 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,800 | ₩26,800 | ₩26,425 | ₩26,532 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,546 | ₩26,563 | ₩26,392 | ₩26,532 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,546 | ₩26,546 | ₩26,291 | ₩26,377 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,827 | ₩26,827 | ₩26,599 | ₩26,680 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,827 | ₩26,894 | ₩26,492 | ₩26,586 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,921 | ₩27,020 | ₩26,707 | ₩26,827 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩27,001 | ₩27,015 | ₩26,733 | ₩26,921 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,149 | ₩27,196 | ₩26,924 | ₩27,094 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,189 | ₩27,283 | ₩26,845 | ₩26,988 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,269 | ₩27,269 | ₩27,068 | ₩27,082 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,283 | ₩27,462 | ₩27,229 | ₩27,363 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,377 | ₩27,484 | ₩27,336 | ₩27,377 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,591 | ₩27,591 | ₩27,284 | ₩27,511 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,658 | ₩27,671 | ₩27,403 | ₩27,497 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,872 | ₩27,953 | ₩27,645 | ₩27,685 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,274 | ₩28,274 | ₩27,805 | ₩27,899 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,516 | ₩28,516 | ₩28,150 | ₩28,221 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,462 | ₩28,542 | ₩28,370 | ₩28,408 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,569 | ₩28,717 | ₩28,489 | ₩28,556 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,529 | ₩28,809 | ₩28,502 | ₩28,676 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,542 | ₩28,676 | ₩28,355 | ₩28,536 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,663 | ₩28,690 | ₩28,355 | ₩28,502 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,623 | ₩28,790 | ₩28,623 | ₩28,650 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,690 | ₩28,742 | ₩28,489 | ₩28,663 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,904 | ₩28,955 | ₩28,690 | ₩28,730 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,864 | ₩28,864 | ₩28,690 | ₩28,743 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,822 | ₩28,944 | ₩28,822 | ₩28,944 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,703 | ₩28,940 | ₩28,703 | ₩28,844 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,422 | ₩28,643 | ₩28,422 | ₩28,643 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,583 | ₩28,690 | ₩28,408 | ₩28,422 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,770 | ₩28,770 | ₩28,462 | ₩28,569 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,743 | ₩28,904 | ₩28,743 | ₩28,790 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩29,078 | ₩29,078 | ₩28,623 | ₩28,697 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,944 | ₩29,011 | ₩28,810 | ₩28,998 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,743 | ₩28,918 | ₩28,502 | ₩28,824 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,784 | ₩28,877 | ₩28,623 | ₩28,831 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,770 | ₩28,863 | ₩28,609 | ₩28,770 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,891 | ₩29,052 | ₩28,757 | ₩28,891 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩29,052 | ₩29,062 | ₩28,656 | ₩28,851 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,239 | ₩29,346 | ₩29,119 | ₩29,119 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,333 | ₩29,333 | ₩29,038 | ₩29,092 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,958 | ₩29,360 | ₩28,958 | ₩29,212 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,770 | ₩28,918 | ₩28,743 | ₩28,904 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩29,092 | ₩29,105 | ₩28,864 | ₩28,864 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,172 | ₩29,172 | ₩28,971 | ₩29,092 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩29,092 | ₩29,125 | ₩28,898 | ₩28,944 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩29,038 | ₩29,293 | ₩28,998 | ₩29,092 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,536 | ₩29,011 | ₩28,506 | ₩29,011 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,676 | ₩28,690 | ₩28,462 | ₩28,516 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,583 | ₩28,583 | ₩28,422 | ₩28,542 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,609 | ₩28,676 | ₩28,475 | ₩28,549 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,516 | ₩28,676 | ₩28,288 | ₩28,482 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,395 | ₩28,528 | ₩28,368 | ₩28,422 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,717 | ₩29,025 | ₩28,355 | ₩28,355 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,676 | ₩28,877 | ₩28,676 | ₩28,824 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,676 | ₩28,676 | ₩28,502 | ₩28,556 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,475 | ₩28,627 | ₩28,475 | ₩28,596 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,288 | ₩28,508 | ₩28,274 | ₩28,341 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,583 | ₩28,717 | ₩28,341 | ₩28,341 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,918 | ₩28,918 | ₩28,504 | ₩28,784 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,784 | ₩28,918 | ₩28,690 | ₩28,837 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,743 | ₩28,743 | ₩28,422 | ₩28,609 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,663 | ₩28,784 | ₩28,504 | ₩28,656 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,489 | ₩28,757 | ₩28,450 | ₩28,609 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,382 | ₩28,663 | ₩28,329 | ₩28,462 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,556 | ₩28,556 | ₩28,341 | ₩28,408 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,877 | ₩28,970 | ₩28,341 | ₩28,382 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,918 | ₩29,052 | ₩28,877 | ₩28,971 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩29,011 | ₩29,078 | ₩28,743 | ₩28,743 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,583 | ₩28,918 | ₩28,583 | ₩28,810 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,315 | ₩28,542 | ₩28,268 | ₩28,462 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,408 | ₩28,532 | ₩28,194 | ₩28,194 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩28,087 | ₩28,368 | ₩26,238 | ₩28,368 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩28,033 | ₩28,140 | ₩27,694 | ₩27,779 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩28,073 | ₩28,261 | ₩27,986 | ₩28,073 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,127 | ₩28,167 | ₩27,913 | ₩28,167 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,685 | ₩28,020 | ₩27,685 | ₩27,872 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,618 | ₩27,859 | ₩27,618 | ₩27,846 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,207 | ₩28,301 | ₩27,645 | ₩27,645 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,408 | ₩28,529 | ₩28,194 | ₩28,288 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,355 | ₩28,462 | ₩28,161 | ₩28,368 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,382 | ₩28,554 | ₩28,355 | ₩28,422 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,529 | ₩28,609 | ₩28,341 | ₩28,408 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,408 | ₩28,408 | ₩28,154 | ₩28,355 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,221 | ₩28,382 | ₩28,140 | ₩28,382 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩28,087 | ₩28,274 | ₩27,926 | ₩28,274 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩28,060 | ₩28,100 | ₩27,939 | ₩28,087 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩28,006 | ₩28,272 | ₩27,953 | ₩28,087 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,449 | ₩28,449 | ₩28,100 | ₩28,114 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,663 | ₩28,703 | ₩28,516 | ₩28,556 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,663 | ₩28,663 | ₩28,469 | ₩28,542 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,489 | ₩28,784 | ₩28,449 | ₩28,583 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,596 | ₩28,743 | ₩28,529 | ₩28,556 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,542 | ₩28,676 | ₩28,422 | ₩28,473 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,690 | ₩28,690 | ₩28,395 | ₩28,402 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,516 | ₩28,797 | ₩28,438 | ₩28,743 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,341 | ₩28,382 | ₩28,114 | ₩28,248 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,315 | ₩28,461 | ₩28,114 | ₩28,198 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,596 | ₩28,663 | ₩28,353 | ₩28,416 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩28,100 | ₩28,596 | ₩28,100 | ₩28,569 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,194 | ₩28,355 | ₩27,968 | ₩28,100 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,167 | ₩28,328 | ₩28,060 | ₩28,311 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,140 | ₩28,281 | ₩28,059 | ₩28,167 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,248 | ₩28,355 | ₩28,127 | ₩28,159 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,154 | ₩28,395 | ₩28,100 | ₩28,355 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,368 | ₩28,408 | ₩28,020 | ₩28,087 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,757 | ₩28,810 | ₩28,300 | ₩28,382 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,583 | ₩28,777 | ₩28,496 | ₩28,743 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,408 | ₩28,675 | ₩28,288 | ₩28,663 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩28,033 | ₩28,274 | ₩28,006 | ₩28,187 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,846 | ₩27,939 | ₩27,738 | ₩27,899 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,738 | ₩27,919 | ₩27,712 | ₩27,859 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,524 | ₩27,712 | ₩27,363 | ₩27,712 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,698 | ₩27,702 | ₩27,528 | ₩27,591 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,323 | ₩27,765 | ₩27,323 | ₩27,497 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,202 | ₩27,470 | ₩27,202 | ₩27,457 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,720 | ₩26,759 | ₩26,508 | ₩26,693 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,653 | ₩26,800 | ₩26,574 | ₩26,787 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,519 | ₩26,776 | ₩26,479 | ₩26,774 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,398 | ₩26,626 | ₩26,354 | ₩26,546 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,104 | ₩26,432 | ₩25,996 | ₩26,251 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,996 | ₩26,116 | ₩25,715 | ₩25,809 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,889 | ₩25,990 | ₩25,715 | ₩25,755 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,970 | ₩26,209 | ₩25,876 | ₩25,943 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,264 | ₩26,345 | ₩26,104 | ₩26,144 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,970 | ₩26,264 | ₩25,822 | ₩26,023 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,412 | ₩26,532 | ₩26,130 | ₩26,197 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,653 | ₩26,653 | ₩25,862 | ₩25,928 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,747 | ₩26,774 | ₩26,479 | ₩26,613 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,176 | ₩27,176 | ₩26,827 | ₩26,841 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,202 | ₩27,336 | ₩27,176 | ₩27,243 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,948 | ₩27,201 | ₩26,948 | ₩27,015 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,961 | ₩27,122 | ₩26,707 | ₩26,707 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,109 | ₩27,109 | ₩26,841 | ₩26,921 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,336 | ₩27,403 | ₩27,162 | ₩27,197 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,363 | ₩27,710 | ₩27,190 | ₩27,444 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩27,042 | ₩27,470 | ₩26,760 | ₩27,457 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,336 | ₩27,484 | ₩27,076 | ₩27,269 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,765 | ₩27,765 | ₩27,390 | ₩27,578 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,765 | ₩27,858 | ₩27,598 | ₩27,779 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,846 | ₩27,953 | ₩27,430 | ₩27,899 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩28,006 | ₩28,261 | ₩27,941 | ₩28,154 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,140 | ₩28,274 | ₩28,016 | ₩28,194 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩28,006 | ₩28,167 | ₩27,914 | ₩28,167 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,993 | ₩27,993 | ₩27,791 | ₩27,966 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,872 | ₩27,886 | ₩27,645 | ₩27,872 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩28,033 | ₩28,067 | ₩27,852 | ₩27,926 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,154 | ₩28,154 | ₩27,882 | ₩28,100 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩28,073 | ₩28,131 | ₩27,913 | ₩27,966 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,690 | ₩28,690 | ₩28,248 | ₩28,355 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,636 | ₩28,690 | ₩28,351 | ₩28,690 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,207 | ₩28,583 | ₩28,174 | ₩28,502 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,422 | ₩28,583 | ₩28,100 | ₩28,100 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,872 | ₩28,138 | ₩27,862 | ₩27,981 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,591 | ₩27,953 | ₩27,543 | ₩27,846 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,336 | ₩27,558 | ₩27,284 | ₩27,524 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩27,028 | ₩27,255 | ₩26,948 | ₩27,189 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,934 | ₩27,149 | ₩26,814 | ₩26,975 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,934 | ₩27,135 | ₩26,869 | ₩26,934 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,747 | ₩26,921 | ₩26,633 | ₩26,845 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,867 | ₩26,934 | ₩26,703 | ₩26,733 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,720 | ₩26,867 | ₩26,599 | ₩26,827 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,666 | ₩26,854 | ₩26,566 | ₩26,854 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,613 | ₩26,733 | ₩26,492 | ₩26,492 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,707 | ₩26,800 | ₩26,614 | ₩26,800 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,774 | ₩26,961 | ₩26,613 | ₩26,613 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,586 | ₩27,176 | ₩26,477 | ₩26,747 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,135 | ₩27,135 | ₩26,640 | ₩26,653 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,934 | ₩27,001 | ₩26,693 | ₩26,894 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩27,055 | ₩27,055 | ₩26,758 | ₩26,759 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,948 | ₩27,350 | ₩26,948 | ₩27,310 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,921 | ₩27,135 | ₩26,921 | ₩26,988 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,626 | ₩26,881 | ₩26,453 | ₩26,800 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,519 | ₩26,666 | ₩26,370 | ₩26,640 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,573 | ₩26,637 | ₩26,372 | ₩26,439 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,439 | ₩26,640 | ₩26,439 | ₩26,532 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,130 | ₩26,492 | ₩26,104 | ₩26,492 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,532 | ₩26,542 | ₩26,171 | ₩26,171 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,224 | ₩26,398 | ₩26,197 | ₩26,398 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,251 | ₩26,452 | ₩26,104 | ₩26,345 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,372 | ₩26,398 | ₩26,077 | ₩26,345 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,573 | ₩26,573 | ₩26,184 | ₩26,238 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,479 | ₩26,586 | ₩26,331 | ₩26,425 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,452 | ₩26,573 | ₩26,291 | ₩26,492 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,425 | ₩26,522 | ₩26,264 | ₩26,431 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,412 | ₩26,532 | ₩26,378 | ₩26,512 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,372 | ₩26,452 | ₩26,274 | ₩26,412 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,996 | ₩26,181 | ₩25,956 | ₩26,077 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩26,037 | ₩26,177 | ₩25,983 | ₩26,033 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,211 | ₩26,224 | ₩25,943 | ₩25,998 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,970 | ₩26,184 | ₩25,970 | ₩26,077 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,184 | ₩26,184 | ₩25,931 | ₩26,023 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩26,063 | ₩26,144 | ₩25,970 | ₩26,130 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩26,063 | ₩26,197 | ₩25,916 | ₩25,943 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩26,010 | ₩26,130 | ₩25,944 | ₩25,996 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,822 | ₩26,002 | ₩25,822 | ₩26,002 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩26,063 | ₩26,074 | ₩25,795 | ₩25,836 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,130 | ₩26,130 | ₩25,956 | ₩25,983 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩26,077 | ₩26,169 | ₩26,023 | ₩26,023 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,983 | ₩26,224 | ₩25,983 | ₩25,983 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,305 | ₩26,345 | ₩26,077 | ₩26,224 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,211 | ₩26,345 | ₩26,077 | ₩26,144 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,264 | ₩26,390 | ₩26,171 | ₩26,211 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,238 | ₩26,532 | ₩26,077 | ₩26,345 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,104 | ₩26,465 | ₩26,104 | ₩26,331 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩26,090 | ₩26,334 | ₩26,050 | ₩26,216 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩26,077 | ₩26,179 | ₩25,866 | ₩26,144 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,661 | ₩26,126 | ₩25,621 | ₩25,983 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,916 | ₩25,996 | ₩25,648 | ₩25,648 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,702 | ₩25,731 | ₩25,541 | ₩25,574 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,568 | ₩25,821 | ₩25,568 | ₩25,702 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,903 | ₩25,929 | ₩25,661 | ₩25,668 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,809 | ₩25,849 | ₩25,661 | ₩25,782 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩26,063 | ₩26,063 | ₩25,715 | ₩25,715 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,171 | ₩26,264 | ₩26,090 | ₩26,130 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,197 | ₩26,331 | ₩26,132 | ₩26,291 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩26,063 | ₩26,184 | ₩25,911 | ₩26,077 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,782 | ₩26,124 | ₩25,758 | ₩26,104 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,822 | ₩25,908 | ₩25,728 | ₩25,785 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,903 | ₩26,125 | ₩25,773 | ₩25,943 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,822 | ₩25,929 | ₩25,778 | ₩25,925 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,929 | ₩25,970 | ₩25,661 | ₩25,963 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩26,037 | ₩26,117 | ₩25,849 | ₩26,063 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,688 | ₩26,142 | ₩25,672 | ₩26,063 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,238 | ₩26,238 | ₩25,636 | ₩25,715 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,680 | ₩26,680 | ₩26,305 | ₩26,305 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,613 | ₩26,760 | ₩26,511 | ₩26,733 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,693 | ₩26,747 | ₩26,519 | ₩26,613 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,613 | ₩26,613 | ₩26,351 | ₩26,519 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,519 | ₩26,598 | ₩26,342 | ₩26,559 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,532 | ₩26,590 | ₩26,385 | ₩26,506 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,452 | ₩26,599 | ₩26,325 | ₩26,599 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,943 | ₩26,331 | ₩25,943 | ₩26,305 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,251 | ₩26,398 | ₩26,050 | ₩26,144 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,836 | ₩26,157 | ₩25,836 | ₩26,050 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,501 | ₩25,822 | ₩25,434 | ₩25,782 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,514 | ₩25,635 | ₩25,401 | ₩25,581 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,862 | ₩25,862 | ₩25,447 | ₩25,474 | -1.50% | 7.9만 |
|---|